[[1742391000000,39.815,39.815,39.815,39.815,0.013199999928474426],[1742391060000,39.815,39.815,39.815,39.815,0.13199999928474426],[1742391120000,39.725,39.725,39.635,39.645,0.09239999949932098],[1742391180000,39.645,39.645,39.645,39.645,0.026399999856948853],[1742391240000,39.525,39.595,39.525,39.595,0.07919999957084656],[1742391300000,39.595,39.625,39.425,39.545,0.1451999992132187],[1742391360000,39.425,39.555,39.425,39.555,0.1460999995470047],[1742391420000,39.485,39.565,39.485,39.525,0.06689999997615814],[1742391480000,39.535,39.605,39.525,39.525,0.06689999997615814],[1742391540000,39.605,39.605,39.575,39.575,0.06599999964237213],[1742391600000,39.575,39.575,39.515,39.515,0.13199999928474426],[1742391660000,39.455,39.455,39.455,39.455,0.026399999856948853],[1742391720000,39.465,39.555,39.465,39.505,0.12780000269412994],[1742391780000,39.505,39.515,39.455,39.465,0.09000000357627869],[1742391840000,39.465,39.685,39.465,39.685,0.186599999666214],[1742391900000,39.685,39.715,39.635,39.635,0.06689999997615814],[1742391960000,39.685,39.735,39.685,39.735,0.0017999999690800905],[1742392020000,39.795,39.795,39.795,39.795,0.013199999928474426],[1742392080000,39.835,39.835,39.805,39.805,0.07919999957084656],[1742392140000,39.805,39.875,39.805,39.875,0.09239999949932098],[1742392200000,39.895,39.895,39.775,39.775,0.08489999920129776],[1742392260000,39.855,39.855,39.855,39.855,0.026399999856948853],[1742392320000,39.865,39.905,39.865,39.905,0.029100000858306885],[1742392380000,39.955,39.955,39.955,39.955,0.026399999856948853],[1742392440000,39.965,40.045,39.965,39.975,0.0828000009059906],[1742392500000,39.975,39.985,39.935,39.935,0.18479999899864197],[1742392560000,39.905,39.905,39.895,39.895,0.10559999942779541],[1742392620000,39.895,40.015,39.895,40.015,0.06780000030994415],[1742392680000,39.975,39.985,39.965,39.965,0.13289999961853027],[1742392740000,39.935,40.005,39.935,39.985,0.10559999942779541],[1742392800000,39.985,39.995,39.945,39.945,0.06689999997615814],[1742392860000,39.945,40.055,39.945,40.035,0.10740000009536743],[1742392920000,40.035,40.035,39.965,39.985,0.14790000021457672],[1742392980000,40.005,40.075,39.985,40.075,0.093299999833107],[1742393040000,40.075,40.075,40.035,40.035,0.11879999935626984],[1742393100000,40.035,40.085,40.035,40.055,0.10649999976158142],[1742393160000,40.055,40.075,39.975,40.025,0.2402999997138977],[1742393220000,40.055,40.115,40.055,40.085,0.1347000002861023],[1742393280000,40.125,40.155,40.055,40.115,0.1451999992132187],[1742393340000,40.115,40.135,40.115,40.115,0.06599999964237213],[1742393400000,40.115,40.115,40.055,40.095,0.13199999928474426],[1742393460000,40.055,40.055,40.045,40.045,0.052799999713897705],[1742393520000,40.055,40.085,40.045,40.045,0.093299999833107],[1742393580000,40.025,40.025,39.945,39.975,0.13199999928474426],[1742393640000,40.005,40.075,40.005,40.065,0.1875],[1742393700000,40.105,40.115,40.105,40.115,0.027300000190734863],[1742393760000,40.115,40.115,40.045,40.095,0.188400000333786],[1742393820000,40.095,40.095,40.095,40.095,0.013199999928474426],[1742393880000,40.095,40.095,40.035,40.035,0.06599999964237213],[1742393940000,40.035,40.105,40.035,40.075,0.13379999995231628],[1742394000000,40.075,40.075,39.995,40.055,0.1551000028848648],[1742394060000,40.045,40.045,40.045,40.045,0.03959999978542328],[1742394120000,40.065,40.065,40.025,40.025,0.027300000190734863],[1742394180000,40.025,40.055,40.025,40.045,0.10559999942779541],[1742394240000,40.045,40.045,39.995,39.995,0.07919999957084656],[1742394300000,39.995,39.995,39.915,39.985,0.2393999993801117],[1742394360000,39.995,39.995,39.915,39.915,0.10559999942779541],[1742394420000,39.915,40.035,39.915,39.955,0.10649999976158142],[1742394480000,39.955,39.985,39.955,39.985,0.03959999978542328],[1742394540000,40.005,40.005,39.955,39.955,0.0414000004529953],[1742394600000,39.965,39.965,39.965,39.965,0.013199999928474426],[1742394660000,39.985,40.025,39.985,40.025,0.08100000023841858],[1742394720000,40.045,40.045,40.045,40.045,0.026399999856948853],[1742394780000,40.045,40.045,40.045,40.045,0.013199999928474426],[1742394840000,40.045,40.045,40.025,40.025,0.10559999942779541],[1742394900000,40.035,40.045,40.025,40.025,0.08009999990463257],[1742394960000,40.055,40.075,40.055,40.075,0.09239999949932098],[1742395020000,40.085,40.115,40.085,40.115,0.053700000047683716],[1742395080000,40.105,40.105,40.085,40.085,0.0575999990105629],[1742395140000,40.085,40.085,40.035,40.085,0.10649999976158142],[1742395200000,40.085,40.105,40.085,40.105,0.06599999964237213],[1742395260000,40.115,40.135,40.095,40.095,0.09239999949932098],[1742395440000,40.095,40.095,40.035,40.035,0.16740000247955322],[1742395500000,40.055,40.055,40.035,40.035,0.03959999978542328],[1742395560000,40.035,40.045,40.035,40.035,0.07919999957084656],[1742395620000,40.035,40.045,40.035,40.045,0.026399999856948853],[1742395680000,40.065,40.075,40.055,40.065,0.06599999964237213],[1742395740000,40.075,40.085,40.075,40.085,0.07919999957084656],[1742395800000,40.065,40.095,40.065,40.095,0.014999999664723873],[1742395860000,40.085,40.085,40.065,40.065,0.052799999713897705],[1742395920000,40.045,40.045,40.045,40.045,0.09239999949932098],[1742395980000,40.065,40.065,40.055,40.065,0.06599999964237213],[1742396040000,40.085,40.085,40.055,40.075,0.08009999990463257],[1742396100000,40.055,40.055,40.055,40.055,0.013199999928474426],[1742396160000,40.065,40.115,40.065,40.095,0.08100000023841858],[1742396220000,40.105,40.125,40.105,40.125,0.014100000262260437],[1742396340000,40.115,40.115,40.105,40.115,0.03959999978542328],[1742396400000,40.125,40.165,40.125,40.165,0.06689999997615814],[1742396460000,40.175,40.215,40.175,40.215,0.08009999990463257],[1742396520000,40.215,40.225,40.185,40.195,0.06689999997615814],[1742396580000,40.185,40.195,40.185,40.195,0.06599999964237213],[1742396640000,40.185,40.275,40.185,40.265,0.093299999833107],[1742396700000,40.245,40.265,40.245,40.265,0.04050000011920929],[1742396760000,40.265,40.285,40.255,40.265,0.09239999949932098],[1742396820000,40.275,40.305,40.275,40.275,0.06689999997615814],[1742396880000,40.275,40.325,40.265,40.325,0.09239999949932098],[1742396940000,40.335,40.335,40.325,40.335,0.052799999713897705],[1742397000000,40.335,40.335,40.305,40.315,0.05460000038146973],[1742397060000,40.325,40.345,40.305,40.325,0.08820000290870667],[1742397120000,40.325,40.345,40.325,40.345,0.04050000011920929],[1742397180000,40.345,40.355,40.345,40.355,0.014100000262260437],[1742397240000,40.365,40.375,40.355,40.365,0.14190000295639038],[1742397300000,40.375,40.375,40.345,40.365,0.052799999713897705],[1742397360000,40.365,40.365,40.265,40.305,0.15000000596046448],[1742397420000,40.315,40.315,40.265,40.295,0.1428000032901764],[1742397480000,40.295,40.295,40.285,40.285,0.06599999964237213],[1742397540000,40.265,40.275,40.265,40.275,0.03959999978542328],[1742397600000,40.265,40.315,40.265,40.295,0.14190000295639038],[1742397660000,40.295,40.325,40.295,40.305,0.06599999964237213],[1742397720000,40.275,40.325,40.275,40.325,0.06599999964237213],[1742397780000,40.335,40.345,40.335,40.345,0.026399999856948853],[1742397840000,40.345,40.345,40.335,40.335,0.026399999856948853],[1742397900000,40.325,40.325,40.285,40.285,0.13259999454021454],[1742397960000,40.295,40.295,40.285,40.285,0.03959999978542328],[1742398080000,40.275,40.275,40.255,40.255,0.07500000298023224],[1742398140000,40.255,40.255,40.255,40.255,0.03959999978542328],[1742398200000,40.255,40.255,40.255,40.255,0.013199999928474426],[1742398260000,40.245,40.245,40.215,40.225,0.07919999957084656],[1742398320000,40.245,40.245,40.235,40.245,0.08009999990463257],[1742398380000,40.265,40.265,40.255,40.255,0.026399999856948853],[1742398440000,40.245,40.245,40.205,40.205,0.07919999957084656],[1742398500000,40.205,40.215,40.195,40.195,0.052799999713897705],[1742398560000,40.195,40.215,40.195,40.205,0.053700000047683716],[1742398620000,40.185,40.185,40.185,40.185,0.026399999856948853],[1742398680000,40.195,40.215,40.195,40.205,0.053700000047683716],[1742398740000,40.195,40.195,40.155,40.155,0.06599999964237213],[1742398800000,40.165,40.185,40.155,40.185,0.07919999957084656],[1742398860000,40.175,40.205,40.175,40.205,0.053700000047683716],[1742398920000,40.175,40.235,40.175,40.225,0.11460000276565552],[1742398980000,40.225,40.235,40.225,40.225,0.027300000190734863],[1742399100000,40.205,40.205,40.185,40.205,0.06599999964237213],[1742399160000,40.175,40.175,40.165,40.165,0.07919999957084656],[1742399220000,40.175,40.175,40.165,40.165,0.026399999856948853],[1742399280000,40.175,40.175,40.175,40.175,0.013199999928474426],[1742399340000,40.175,40.195,40.155,40.195,0.14100000262260437],[1742399400000,40.215,40.225,40.215,40.225,0.03959999978542328],[1742399460000,40.235,40.245,40.235,40.245,0.052799999713897705],[1742399580000,40.245,40.255,40.235,40.235,0.052799999713897705],[1742399640000,40.235,40.245,40.225,40.225,0.052799999713897705],[1742399700000,40.225,40.225,40.195,40.215,0.08399999886751175],[1742399760000,40.215,40.235,40.215,40.215,0.08910000324249268],[1742399820000,40.205,40.215,40.175,40.215,0.10649999976158142],[1742399880000,40.215,40.245,40.185,40.225,0.17430000007152557],[1742399940000,40.225,40.225,40.185,40.205,0.027300000190734863],[1742400000000,40.215,40.245,40.215,40.245,0.05550000071525574],[1742400060000,40.255,40.275,40.255,40.275,0.026399999856948853],[1742400120000,40.225,40.275,40.225,40.275,0.07919999957084656],[1742400180000,40.295,40.335,40.295,40.335,0.07919999957084656],[1742400240000,40.325,40.325,40.325,40.325,0.013199999928474426],[1742400300000,40.325,40.325,40.315,40.315,0.061799999326467514],[1742400360000,40.315,40.345,40.315,40.345,0.04050000011920929],[1742400420000,40.345,40.345,40.335,40.335,0.061799999326467514],[1742400480000,40.335,40.335,40.275,40.285,0.10649999976158142],[1742400540000,40.255,40.265,40.185,40.225,0.14100000262260437],[1742400600000,40.225,40.225,40.225,40.225,0.03959999978542328],[1742400660000,40.205,40.275,40.205,40.275,0.08009999990463257],[1742400720000,40.275,40.275,40.215,40.215,0.16740000247955322],[1742400780000,40.215,40.235,40.215,40.235,0.053700000047683716],[1742400840000,40.245,40.245,40.215,40.215,0.03959999978542328],[1742400900000,40.225,40.235,40.225,40.235,0.026399999856948853],[1742400960000,40.215,40.235,40.215,40.235,0.052799999713897705],[1742401080000,40.245,40.265,40.215,40.265,0.13199999928474426],[1742401140000,40.275,40.305,40.275,40.305,0.07919999957084656],[1742401200000,40.325,40.345,40.315,40.335,0.10740000009536743],[1742401260000,40.355,40.375,40.325,40.375,0.10649999976158142],[1742401320000,40.375,40.405,40.375,40.405,0.12870000302791595],[1742401380000,40.405,40.415,40.385,40.405,0.06599999964237213],[1742401440000,40.395,40.395,40.325,40.355,0.1451999992132187],[1742401500000,40.365,40.365,40.325,40.325,0.07079999893903732],[1742401560000,40.325,40.345,40.325,40.345,0.06599999964237213],[1742401620000,40.355,40.385,40.355,40.375,0.06599999964237213],[1742401680000,40.365,40.365,40.365,40.365,0.013199999928474426],[1742401740000,40.355,40.355,40.345,40.345,0.06599999964237213],[1742401800000,40.355,40.365,40.355,40.365,0.014100000262260437],[1742401860000,40.365,40.395,40.365,40.385,0.03959999978542328],[1742401920000,40.385,40.395,40.385,40.395,0.028200000524520874],[1742401980000,40.395,40.395,40.395,40.395,0.013199999928474426],[1742402100000,40.405,40.425,40.405,40.425,0.186599999666214],[1742402160000,40.425,40.435,40.415,40.415,0.052799999713897705],[1742402220000,40.415,40.425,40.405,40.415,0.12780000269412994],[1742402280000,40.415,40.445,40.415,40.445,0.052799999713897705],[1742402340000,40.455,40.465,40.455,40.465,0.06689999997615814],[1742402400000,40.465,40.465,40.465,40.465,0.026399999856948853],[1742402460000,40.475,40.475,40.465,40.465,0.053700000047683716],[1742402520000,40.475,40.485,40.465,40.475,0.06689999997615814],[1742402640000,40.485,40.505,40.485,40.485,0.07919999957084656],[1742402700000,40.495,40.505,40.465,40.465,0.09239999949932098],[1742402760000,40.485,40.495,40.485,40.495,0.052799999713897705],[1742402820000,40.505,40.545,40.495,40.515,0.17159999907016754],[1742402880000,40.525,40.545,40.525,40.535,0.08009999990463257],[1742402940000,40.535,40.535,40.525,40.525,0.07919999957084656],[1742403000000,40.525,40.535,40.525,40.535,0.09239999949932098],[1742403060000,40.525,40.525,40.525,40.525,0.052799999713897705],[1742403120000,40.535,40.565,40.535,40.565,0.08370000123977661],[1742403180000,40.575,40.605,40.575,40.605,0.10559999942779541],[1742403240000,40.615,40.615,40.605,40.605,0.026399999856948853],[1742403300000,40.615,40.615,40.595,40.605,0.11969999969005585],[1742403360000,40.595,40.595,40.565,40.565,0.11879999935626984],[1742403420000,40.565,40.565,40.545,40.545,0.10140000283718109],[1742403480000,40.525,40.535,40.505,40.505,0.09239999949932098],[1742403540000,40.515,40.515,40.505,40.515,0.06689999997615814],[1742403600000,40.525,40.535,40.525,40.535,0.027300000190734863],[1742403660000,40.545,40.555,40.545,40.545,0.052799999713897705],[1742403720000,40.545,40.545,40.515,40.515,0.1451999992132187],[1742403780000,40.515,40.525,40.515,40.525,0.026399999856948853],[1742403840000,40.525,40.535,40.525,40.535,0.052799999713897705],[1742403900000,40.545,40.585,40.545,40.575,0.13379999995231628],[1742403960000,40.575,40.575,40.555,40.565,0.07500000298023224],[1742404020000,40.535,40.565,40.525,40.565,0.1460999995470047],[1742404080000,40.565,40.585,40.565,40.565,0.10649999976158142],[1742404140000,40.565,40.565,40.535,40.565,0.14100000262260437],[1742404200000,40.565,40.565,40.555,40.555,0.026399999856948853],[1742404260000,40.545,40.545,40.525,40.525,0.03539999946951866],[1742404320000,40.515,40.515,40.475,40.475,0.07919999957084656],[1742404380000,40.485,40.505,40.475,40.505,0.053700000047683716],[1742404440000,40.505,40.505,40.475,40.485,0.09719999879598618],[1742404500000,40.475,40.505,40.475,40.495,0.08100000023841858],[1742404560000,40.505,40.505,40.475,40.485,0.052799999713897705],[1742404620000,40.495,40.525,40.495,40.505,0.08100000023841858],[1742404680000,40.515,40.525,40.505,40.515,0.04050000011920929],[1742404740000,40.525,40.545,40.525,40.535,0.03959999978542328],[1742404800000,40.545,40.545,40.515,40.515,0.10559999942779541],[1742404860000,40.525,40.525,40.505,40.505,0.052799999713897705],[1742404920000,40.515,40.525,40.505,40.515,0.07590000331401825],[1742404980000,40.515,40.515,40.475,40.495,0.12780000269412994],[1742405040000,40.495,40.515,40.495,40.505,0.093299999833107],[1742405100000,40.515,40.515,40.495,40.495,0.052799999713897705],[1742405160000,40.495,40.515,40.475,40.515,0.16740000247955322],[1742405220000,40.485,40.525,40.485,40.525,0.026399999856948853],[1742405280000,40.525,40.525,40.525,40.525,0.013199999928474426],[1742405340000,40.515,40.515,40.475,40.475,0.15839999914169312],[1742405400000,40.475,40.475,40.435,40.475,0.15839999914169312],[1742405460000,40.465,40.465,40.455,40.455,0.13199999928474426],[1742405520000,40.465,40.495,40.465,40.495,0.10649999976158142],[1742405580000,40.505,40.505,40.505,40.505,0.013199999928474426],[1742405700000,40.515,40.545,40.515,40.545,0.094200000166893],[1742405760000,40.545,40.575,40.545,40.575,0.15929999947547913],[1742405820000,40.575,40.575,40.545,40.565,0.07500000298023224],[1742405880000,40.565,40.565,40.545,40.545,0.10559999942779541],[1742405940000,40.545,40.545,40.545,40.545,0.10559999942779541],[1742406000000,40.555,40.585,40.555,40.585,0.028200000524520874],[1742406060000,40.575,40.595,40.575,40.585,0.07919999957084656],[1742406120000,40.585,40.595,40.585,40.595,0.026399999856948853],[1742406180000,40.585,40.585,40.555,40.555,0.06599999964237213],[1742406240000,40.545,40.545,40.535,40.535,0.061799999326467514],[1742406300000,40.535,40.535,40.535,40.535,0.013199999928474426],[1742406360000,40.525,40.525,40.495,40.495,0.09239999949932098],[1742406420000,40.485,40.505,40.485,40.505,0.052799999713897705],[1742406480000,40.495,40.505,40.495,40.505,0.06599999964237213],[1742406540000,40.505,40.505,40.455,40.485,0.14100000262260437],[1742406600000,40.485,40.515,40.485,40.515,0.06689999997615814],[1742406660000,40.525,40.545,40.515,40.545,0.18569999933242798],[1742406720000,40.545,40.565,40.545,40.565,0.027300000190734863],[1742406780000,40.545,40.545,40.545,40.545,0.026399999856948853],[1742406840000,40.555,40.575,40.555,40.575,0.014999999664723873],[1742406900000,40.585,40.585,40.575,40.575,0.03959999978542328],[1742407020000,40.585,40.585,40.585,40.585,0.0008999999845400453],[1742407080000,40.585,40.585,40.545,40.555,0.08399999886751175],[1742407140000,40.545,40.545,40.515,40.515,0.07919999957084656],[1742407200000,40.415,40.565,40.055,40.565,0.3296999931335449],[1742407260000,40.565,40.605,40.425,40.425,0.29670000076293945],[1742407320000,40.435,40.465,40.425,40.455,0.10740000009536743],[1742407380000,40.475,40.535,40.465,40.465,0.10679999738931656],[1742407440000,40.455,40.505,40.455,40.505,0.06689999997615814],[1742407500000,40.505,40.505,40.395,40.395,0.10620000213384628],[1742407560000,40.285,40.455,40.285,40.425,0.12060000002384186],[1742407620000,40.445,40.495,40.435,40.495,0.07500000298023224],[1742407680000,40.495,40.505,40.495,40.505,0.052799999713897705],[1742407740000,40.525,40.545,40.525,40.545,0.0017999999690800905],[1742407800000,40.545,40.585,40.545,40.585,0.07500000298023224],[1742407860000,40.595,40.615,40.555,40.555,0.13860000669956207],[1742407920000,40.555,40.575,40.555,40.575,0.052799999713897705],[1742407980000,40.585,40.585,40.505,40.505,0.1103999987244606],[1742408040000,40.515,40.575,40.515,40.575,0.014999999664723873],[1742408100000,40.575,40.585,40.575,40.585,0.014100000262260437],[1742408160000,40.575,40.615,40.575,40.605,0.08100000023841858],[1742408220000,40.575,40.595,40.575,40.595,0.0414000004529953],[1742408280000,40.595,40.635,40.595,40.635,0.08820000290870667],[1742408340000,40.615,40.675,40.615,40.655,0.06689999997615814],[1742408400000,40.655,40.655,40.605,40.605,0.04439999908208847],[1742408460000,40.645,40.645,40.635,40.635,0.027300000190734863],[1742408520000,40.645,40.695,40.645,40.695,0.05640000104904175],[1742408580000,40.685,40.695,40.665,40.695,0.04050000011920929],[1742408640000,40.715,40.725,40.705,40.715,0.13289999961853027],[1742408700000,40.715,40.715,40.705,40.705,0.04859999939799309],[1742408760000,40.705,40.705,40.645,40.695,0.1080000028014183],[1742408820000,40.695,40.705,40.695,40.705,0.03959999978542328],[1742408880000,40.695,40.705,40.695,40.695,0.07919999957084656],[1742408940000,40.695,40.715,40.685,40.695,0.12449999898672104],[1742409000000,40.695,40.745,40.695,40.725,0.10320000350475311],[1742409060000,40.725,40.765,40.725,40.765,0.10649999976158142],[1742409120000,40.755,40.845,40.755,40.845,0.12240000069141388],[1742409180000,40.855,40.855,40.655,40.655,0.147599995136261],[1742409240000,40.615,40.795,40.615,40.755,0.17100000381469727],[1742409300000,40.775,40.775,40.765,40.765,0.03959999978542328],[1742409360000,40.795,40.815,40.795,40.805,0.12060000002384186],[1742409420000,40.785,40.805,40.785,40.805,0.027300000190734863],[1742409480000,40.795,40.795,40.695,40.725,0.22679999470710754],[1742409540000,40.695,40.735,40.665,40.705,0.15780000388622284],[1742409600000,40.705,40.715,40.705,40.715,0.053700000047683716],[1742409660000,40.715,40.775,40.715,40.765,0.11640000343322754],[1742409720000,40.745,40.755,40.715,40.755,0.1428000032901764],[1742409780000,40.755,40.775,40.725,40.765,0.11819999665021896],[1742409840000,40.795,40.805,40.785,40.785,0.08100000023841858],[1742409900000,40.785,40.785,40.775,40.775,0.1103999987244606],[1742409960000,40.775,40.775,40.725,40.745,0.12780000269412994],[1742410020000,40.755,40.765,40.715,40.735,0.18240000307559967],[1742410080000,40.765,40.785,40.765,40.775,0.094200000166893],[1742410140000,40.745,40.745,40.715,40.715,0.13199999928474426],[1742410200000,40.745,40.775,40.745,40.775,0.06599999964237213],[1742410260000,40.775,40.785,40.735,40.785,0.11550000309944153],[1742410320000,40.785,40.845,40.785,40.835,0.15600000321865082],[1742410380000,40.845,40.865,40.835,40.865,0.15600000321865082],[1742410440000,40.865,40.865,40.805,40.815,0.08070000261068344],[1742410500000,40.815,40.905,40.795,40.905,0.11969999969005585],[1742410560000,40.905,40.925,40.875,40.895,0.17249999940395355],[1742410620000,40.895,40.925,40.885,40.905,0.08009999990463257],[1742410680000,40.905,40.905,40.895,40.895,0.052799999713897705],[1742410740000,40.895,40.955,40.895,40.955,0.10649999976158142],[1742410800000,40.955,40.975,40.955,40.975,0.05849999934434891],[1742410860000,40.975,40.985,40.925,40.925,0.1551000028848648],[1742410920000,40.935,40.965,40.925,40.955,0.15839999914169312],[1742410980000,40.955,40.955,40.805,40.925,0.2475000023841858],[1742411040000,40.895,40.945,40.805,40.925,0.12060000002384186],[1742411100000,40.925,40.945,40.905,40.905,0.13379999995231628],[1742411160000,40.845,40.935,40.845,40.925,0.27810001373291016],[1742411220000,40.925,40.925,40.885,40.925,0.0414000004529953],[1742411280000,40.935,40.965,40.935,40.945,0.10649999976158142],[1742411340000,40.945,40.945,40.925,40.935,0.06270000338554382],[1742411400000,40.925,40.945,40.925,40.935,0.09510000050067902],[1742411460000,40.925,40.925,40.905,40.905,0.052799999713897705],[1742411520000,40.925,40.935,40.895,40.895,0.11219999939203262],[1742411580000,40.915,40.915,40.895,40.905,0.10649999976158142],[1742411640000,40.905,40.945,40.905,40.945,0.053700000047683716],[1742411700000,40.975,41.025,40.955,41.025,0.094200000166893],[1742411760000,41.035,41.035,40.995,40.995,0.16830000281333923],[1742411820000,40.995,41.005,40.965,41.005,0.05460000038146973],[1742411880000,40.995,40.995,40.945,40.945,0.09239999949932098],[1742411940000,40.935,40.985,40.925,40.965,0.21299999952316284],[1742412000000,40.965,40.965,40.925,40.925,0.053700000047683716],[1742412060000,40.835,40.945,40.835,40.925,0.12060000002384186],[1742412120000,40.935,40.955,40.935,40.945,0.10830000042915344],[1742412180000,40.945,40.945,40.785,40.925,0.18330000340938568],[1742412240000,40.925,40.955,40.925,40.955,0.08100000023841858],[1742412300000,40.965,40.985,40.945,40.975,0.1437000036239624],[1742412360000,40.965,40.965,40.825,40.925,0.16920000314712524],[1742412420000,40.925,40.925,40.765,40.855,0.19949999451637268],[1742412480000,40.855,40.905,40.765,40.845,0.17910000681877136],[1742412540000,40.765,40.875,40.765,40.875,0.12150000035762787],[1742412600000,40.855,40.955,40.775,40.775,0.19740000367164612],[1742412660000,40.775,40.895,40.715,40.825,0.2012999951839447],[1742412720000,40.845,40.895,40.845,40.895,0.1347000002861023],[1742412780000,40.895,40.965,40.895,40.945,0.17010000348091125],[1742412840000,40.955,40.955,40.905,40.905,0.24869999289512634],[1742412900000,40.885,40.895,40.805,40.845,0.19619999825954437],[1742412960000,40.845,40.915,40.845,40.915,0.1761000007390976],[1742413020000,40.915,40.925,40.915,40.915,0.03959999978542328],[1742413080000,40.885,40.925,40.885,40.925,0.06689999997615814],[1742413140000,40.935,40.975,40.935,40.975,0.08100000023841858],[1742413200000,40.985,41.015,40.985,40.985,0.12449999898672104],[1742413260000,40.985,41.005,40.955,40.995,0.18539999425411224],[1742413320000,40.995,40.995,40.895,40.915,0.2712000012397766],[1742413380000,40.935,40.975,40.935,40.975,0.06960000097751617],[1742413440000,40.995,41.035,40.995,41.015,0.16110000014305115],[1742413500000,41.025,41.035,41.015,41.025,0.12960000336170197],[1742413560000,41.025,41.025,41.005,41.005,0.11309999972581863],[1742413620000,41.015,41.035,41.005,41.035,0.10499999672174454],[1742413680000,41.035,41.035,41.005,41.015,0.2012999951839447],[1742413740000,41.025,41.045,40.945,41.025,0.23010000586509705],[1742413800000,41.015,41.015,40.925,40.935,0.42660000920295715],[1742413860000,40.935,40.985,40.925,40.985,0.19920000433921814],[1742413920000,40.995,40.995,40.945,40.945,0.17010000348091125],[1742413980000,40.935,40.995,40.935,40.995,0.22050000727176666],[1742414040000,40.995,40.995,40.945,40.965,0.3573000133037567],[1742414100000,40.965,40.965,40.815,40.925,0.3587999939918518],[1742414160000,40.925,40.965,40.905,40.965,0.3596999943256378],[1742414220000,40.965,41.005,40.965,41.005,0.2799000144004822],[1742414280000,41.005,41.015,41.005,41.015,0.14100000262260437],[1742414340000,41.025,41.045,40.865,40.875,0.44850000739097595]]